| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jul 2018 | INR | 2,800 | 2,800 | 2,720 | 2,743.75 | 548.75 | -53.45 (-1.91%) | 1,707 |
| 30 Jul 2018 | INR | 2,828.05 | 2,844.5 | 2,786 | 2,797.2 | 559.44 | -40.3 (-1.42%) | 397 |
| 27 Jul 2018 | INR | 2,850 | 2,929.05 | 2,822 | 2,837.5 | 567.5 | +22.4 (+0.80%) | 720 |
| 26 Jul 2018 | INR | 2,865 | 2,877.9 | 2,805.05 | 2,815.1 | 563.02 | -16.25 (-0.57%) | 574 |
| 25 Jul 2018 | INR | 2,848.1 | 2,880 | 2,819.5 | 2,831.35 | 566.27 | +2.85 (+0.10%) | 519 |
| 24 Jul 2018 | INR | 2,860.05 | 2,899 | 2,821 | 2,828.5 | 565.7 | -40 (-1.39%) | 919 |
| 23 Jul 2018 | INR | 2,860 | 2,966 | 2,854.65 | 2,868.5 | 573.7 | +70 (+2.50%) | 1,677 |
| 20 Jul 2018 | INR | 2,830 | 2,837.55 | 2,795 | 2,798.5 | 559.7 | -26.9 (-0.95%) | 396 |
| 19 Jul 2018 | INR | 2,873.9 | 2,914.15 | 2,787.9 | 2,825.4 | 565.08 | -40.85 (-1.43%) | 567 |
| 18 Jul 2018 | INR | 2,906.3 | 2,906.3 | 2,835 | 2,866.25 | 573.25 | -46.85 (-1.61%) | 509 |
| 17 Jul 2018 | INR | 2,866.9 | 2,944.95 | 2,846.95 | 2,913.1 | 582.62 | +71.9 (+2.53%) | 562 |
| 16 Jul 2018 | INR | 2,904.9 | 2,904.9 | 2,810 | 2,841.2 | 568.24 | -63.7 (-2.19%) | 514 |
| 13 Jul 2018 | INR | 2,980 | 2,985.7 | 2,900 | 2,904.9 | 580.98 | -54.9 (-1.85%) | 440 |
| 12 Jul 2018 | INR | 2,941.05 | 2,981.65 | 2,941.05 | 2,959.8 | 591.96 | +7.1 (+0.24%) | 190 |
| 11 Jul 2018 | INR | 3,033 | 3,075.25 | 2,950 | 2,952.7 | 590.54 | -80.55 (-2.66%) | 745 |
| 10 Jul 2018 | INR | 2,913.95 | 3,073.55 | 2,909.85 | 3,033.25 | 606.65 | +147.3 (+5.10%) | 7,159 |
| 9 Jul 2018 | INR | 2,859 | 2,911 | 2,859 | 2,885.95 | 577.19 | -1.45 (-0.05%) | 4,742 |
| 6 Jul 2018 | INR | 2,878.75 | 2,924.9 | 2,854 | 2,887.4 | 577.48 | +6.15 (+0.21%) | 528 |
| 5 Jul 2018 | INR | 2,881 | 2,902.9 | 2,870 | 2,881.25 | 576.25 | -9.55 (-0.33%) | 237 |
| 4 Jul 2018 | INR | 2,914.8 | 2,935 | 2,885 | 2,890.8 | 578.16 | -19.05 (-0.65%) | 518 |
| 3 Jul 2018 | INR | 2,871 | 2,931 | 2,870 | 2,909.85 | 581.97 | +42.6 (+1.49%) | 710 |
| 2 Jul 2018 | INR | 2,968.75 | 2,968.75 | 2,795 | 2,867.25 | 573.45 | -44.15 (-1.52%) | 722 |
| 29 Jun 2018 | INR | 2,890 | 2,944 | 2,854.25 | 2,911.4 | 582.28 | +32.8 (+1.14%) | 629 |
| 28 Jun 2018 | INR | 2,890 | 2,922.05 | 2,861.15 | 2,878.6 | 575.72 | +2.5 (+0.09%) | 658 |
| 27 Jun 2018 | INR | 2,935 | 2,962.6 | 2,834 | 2,876.1 | 575.22 | -46.5 (-1.59%) | 1,780 |
| 26 Jun 2018 | INR | 2,881 | 2,935 | 2,855.7 | 2,922.6 | 584.52 | +1.8 (+0.06%) | 1,072 |
| 25 Jun 2018 | INR | 2,930 | 2,965.6 | 2,900 | 2,920.8 | 584.16 | -16.85 (-0.57%) | 659 |
| 22 Jun 2018 | INR | 2,881.95 | 2,960 | 2,870 | 2,937.65 | 587.53 | +44.9 (+1.55%) | 1,079 |
| 21 Jun 2018 | INR | 2,932 | 2,972.15 | 2,880 | 2,892.75 | 578.55 | -39.2 (-1.34%) | 1,724 |
| 20 Jun 2018 | INR | 2,987.05 | 3,000 | 2,883.75 | 2,931.95 | 586.39 | -6.25 (-0.21%) | 1,493 |
